KissMeData/337930/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161140	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5170	185	2	3.71	2606493190	500113	106.77	5220	5350	5120	6480	3490	4985	5211.84	2.47	0	56134	5255	5120	4915	4780	4575	5187	4847	148	1495	500	3480	10	1	29266589	1513	15.16	1.93	12	1.71	341.00	2675.00	8470	20220728	-38.96	4405	20221024	17.37	7400	-30.14	20230116	4500	14.89	20230727	8350	-38.08	20220810	4405	17.37	20221024	3.03	N	337930	500	147 억		721519	N	N	6	N	00	N
3	20230731	151139	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5150	165	2	3.31	2578313710	494656	105.60	5220	5350	5120	6480	3490	4985	5212.34	2.47	0	57229	5255	5120	4915	4780	4575	5187	4847	148	1495	500	3480	10	1	29266589	1507	15.10	1.93	12	1.69	341.00	2675.00	8470	20220728	-39.20	4405	20221024	16.91	7400	-30.41	20230116	4500	14.44	20230727	8350	-38.32	20220810	4405	16.91	20221024	3.03	N	337930	500	147 억		721519	N	N	8	N	00	N
4	20230731	141146	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5140	155	2	3.11	2473610900	474266	101.25	5220	5350	5120	6480	3490	4985	5215.66	2.47	0	60781	5255	5120	4915	4780	4575	5187	4847	148	1495	500	3480	10	1	29266589	1504	15.07	1.92	12	1.62	341.00	2675.00	8470	20220728	-39.32	4405	20221024	16.69	7400	-30.54	20230116	4500	14.22	20230727	8350	-38.44	20220810	4405	16.69	20221024	3.03	N	337930	500	147 억		721519	N	N	8	N	00	N
5	20230731	131149	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5150	165	2	3.31	2381230970	456323	97.42	5220	5350	5120	6480	3490	4985	5218.30	2.47	0	64380	5255	5120	4915	4780	4575	5187	4847	148	1495	500	3480	10	1	29266589	1507	15.10	1.93	12	1.56	341.00	2675.00	8470	20220728	-39.20	4405	20221024	16.91	7400	-30.41	20230116	4500	14.44	20230727	8350	-38.32	20220810	4405	16.91	20221024	3.03	N	337930	500	147 억		721519	N	N	8	N	00	N
6	20230731	121156	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5180	195	2	3.91	2231057150	427256	91.21	5220	5350	5120	6480	3490	4985	5221.83	2.47	0	60722	5255	5120	4915	4780	4575	5187	4847	148	1495	500	3480	10	1	29266589	1516	15.19	1.94	12	1.46	341.00	2675.00	8470	20220728	-38.84	4405	20221024	17.59	7400	-30.00	20230116	4500	15.11	20230727	8350	-37.96	20220810	4405	17.59	20221024	3.03	N	337930	500	147 억		721519	N	N	8	N	00	N
7	20230731	111158	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5200	215	2	4.31	2021193530	386918	82.60	5220	5350	5120	6480	3490	4985	5223.83	2.47	0	70588	5255	5120	4915	4780	4575	5187	4847	148	1495	500	3480	10	1	29266589	1522	15.25	1.94	12	1.32	341.00	2675.00	8470	20220728	-38.61	4405	20221024	18.05	7400	-29.73	20230116	4500	15.56	20230727	8350	-37.72	20220810	4405	18.05	20221024	3.03	N	337930	500	147 억		721519	N	N	8	N	00	N
8	20230731	101155	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5250	265	2	5.32	1705699510	326267	69.65	5220	5350	5120	6480	3490	4985	5227.93	2.47	0	68029	5255	5120	4915	4780	4575	5187	4847	148	1495	500	3480	10	1	29266589	1536	15.40	1.96	12	1.11	341.00	2675.00	8470	20220728	-38.02	4405	20221024	19.18	7400	-29.05	20230116	4500	16.67	20230727	8350	-37.13	20220810	4405	19.18	20221024	3.03	N	337930	500	147 억		721519	N	N	8	N	00	N
9	20230731	091142	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5160	175	2	3.51	218622660	41913	8.95	5220	5240	5160	6480	3490	4985	5216.11	2.47	0	-11656	5255	5120	4915	4780	4575	5187	4847	148	1495	500	3480	10	1	29266589	1510	15.13	1.93	12	0.14	341.00	2675.00	8470	20220728	-39.08	4405	20221024	17.14	7400	-30.27	20230116	4500	14.67	20230727	8350	-38.20	20220810	4405	17.14	20221024	3.03	N	337930	500	147 억		721519	N	N	8	N	00	N
10	20230728	161144	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4985	275	2	5.84	2304677670	466876	424.68	4780	5050	4710	6120	3300	4710	4936.37	2.60	0	-38022	4943	4826	4663	4546	4383	4885	4605	148	1410	500	3290	5	1	29266589	1459	14.62	1.86	12	1.60	341.00	2675.00	8470	20220728	-41.15	4405	20221024	13.17	7400	-32.64	20230116	4500	10.78	20230727	8470	-41.15	20220728	4405	13.17	20221024	2.95	N	337930	500	147 억		760492	N	N	8	N	00	N
11	20230728	151142	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4980	270	2	5.73	2252359405	456369	415.12	4780	5050	4710	6120	3300	4710	4935.39	2.60	0	-38461	4943	4826	4663	4546	4383	4885	4605	148	1410	500	3290	5	1	29266589	1457	14.60	1.86	12	1.56	341.00	2675.00	8470	20220728	-41.20	4405	20221024	13.05	7400	-32.70	20230116	4500	10.67	20230727	8470	-41.20	20220728	4405	13.05	20221024	2.95	N	337930	500	147 억		760492	N	N	10	N	00	N
12	20230728	141141	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4970	260	2	5.52	2150965605	435959	396.56	4780	5050	4710	6120	3300	4710	4933.87	2.60	0	-38708	4943	4826	4663	4546	4383	4885	4605	148	1410	500	3290	5	1	29266589	1455	14.57	1.86	12	1.49	341.00	2675.00	8470	20220728	-41.32	4405	20221024	12.83	7400	-32.84	20230116	4500	10.44	20230727	8470	-41.32	20220728	4405	12.83	20221024	2.95	N	337930	500	147 억		760492	N	N	10	N	00	N
13	20230728	131144	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4950	240	2	5.10	2027388985	411017	373.87	4780	5050	4710	6120	3300	4710	4932.62	2.60	0	-36978	4943	4826	4663	4546	4383	4885	4605	148	1410	500	3290	5	1	29266589	1449	14.52	1.85	12	1.40	341.00	2675.00	8470	20220728	-41.56	4405	20221024	12.37	7400	-33.11	20230116	4500	10.00	20230727	8470	-41.56	20220728	4405	12.37	20221024	2.95	N	337930	500	147 억		760492	N	N	10	N	00	N
14	20230728	121143	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4940	230	2	4.88	1918316280	388954	353.80	4780	5050	4710	6120	3300	4710	4931.99	2.60	0	-35291	4943	4826	4663	4546	4383	4885	4605	148	1410	500	3290	5	1	29266589	1446	14.49	1.85	12	1.33	341.00	2675.00	8470	20220728	-41.68	4405	20221024	12.15	7400	-33.24	20230116	4500	9.78	20230727	8470	-41.68	20220728	4405	12.15	20221024	2.95	N	337930	500	147 억		760492	N	N	10	N	00	N
15	20230728	111148	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4965	255	2	5.41	1743704510	353573	321.62	4780	5050	4710	6120	3300	4710	4931.67	2.60	0	-34496	4943	4826	4663	4546	4383	4885	4605	148	1410	500	3290	5	1	29266589	1453	14.56	1.86	12	1.21	341.00	2675.00	8470	20220728	-41.38	4405	20221024	12.71	7400	-32.91	20230116	4500	10.33	20230727	8470	-41.38	20220728	4405	12.71	20221024	2.95	N	337930	500	147 억		760492	N	N	10	N	00	N
16	20230728	101139	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4770	60	2	1.27	86786240	18305	16.65	4780	4780	4710	6120	3300	4710	4741.12	2.60	0	-613	4943	4826	4663	4546	4383	4885	4605	148	1410	500	3290	5	1	29266589	1396	13.99	1.78	12	0.06	341.00	2675.00	8470	20220728	-43.68	4405	20221024	8.29	7400	-35.54	20230116	4500	6.00	20230727	8470	-43.68	20220728	4405	8.29	20221024	2.95	N	337930	500	147 억		760492	N	N	10	N	00	N
17	20230728	091148	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4715	5	2	0.11	34854090	7351	6.69	4780	4780	4710	6120	3300	4710	4741.41	2.60	0	-1139	4943	4826	4663	4546	4383	4885	4605	148	1410	500	3290	5	1	29266589	1380	13.83	1.76	12	0.03	341.00	2675.00	8470	20220728	-44.33	4405	20221024	7.04	7400	-36.28	20230116	4500	4.78	20230727	8470	-44.33	20220728	4405	7.04	20221024	2.95	N	337930	500	147 억		760492	N	N	10	N	00	N
18	20230727	161138	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4710	115	2	2.50	513664270	108935	32.90	4555	4780	4500	5970	3220	4595	4715.67	2.57	-86304	8384	4915	4755	4650	4490	4385	4702	4437	148	1375	500	3210	5	1	29266589	1378	13.81	1.76	12	0.37	341.00	2675.00	8470	20220728	-44.39	4405	20221024	6.92	7400	-36.35	20230116	4500	4.67	20230727	8470	-44.39	20220728	4405	6.92	20221024	2.89	N	337930	500	147 억		752108	N	N	10	N	00	N
19	20230727	151139	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4715	120	2	2.61	501976230	106455	32.15	4555	4780	4500	5970	3220	4595	4715.72	2.57	-86304	7108	4915	4755	4650	4490	4385	4702	4437	148	1375	500	3210	5	1	29266589	1380	13.83	1.76	12	0.36	341.00	2675.00	8470	20220728	-44.33	4405	20221024	7.04	7400	-36.28	20230116	4500	4.78	20230727	8470	-44.33	20220728	4405	7.04	20221024	2.89	N	337930	500	147 억		752108	N	N	16	N	00	N
20	20230727	141134	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4765	170	2	3.70	384414835	81583	24.64	4555	4780	4500	5970	3220	4595	4712.38	2.57	-86304	-2694	4915	4755	4650	4490	4385	4702	4437	148	1375	500	3210	5	1	29266589	1395	13.97	1.78	12	0.28	341.00	2675.00	8470	20220728	-43.74	4405	20221024	8.17	7400	-35.61	20230116	4500	5.89	20230727	8470	-43.74	20220728	4405	8.17	20221024	2.89	N	337930	500	147 억		752108	N	N	16	N	00	N
21	20230727	131132	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4760	165	2	3.59	347690255	73843	22.30	4555	4780	4500	5970	3220	4595	4708.97	2.57	-86304	-6772	4915	4755	4650	4490	4385	4702	4437	148	1375	500	3210	5	1	29266589	1393	13.96	1.78	12	0.25	341.00	2675.00	8470	20220728	-43.80	4405	20221024	8.06	7400	-35.68	20230116	4500	5.78	20230727	8470	-43.80	20220728	4405	8.06	20221024	2.89	N	337930	500	147 억		752108	N	N	16	N	00	N
22	20230727	121135	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4740	145	2	3.16	288697450	61423	18.55	4555	4780	4500	5970	3220	4595	4700.67	2.57	-86304	-1330	4915	4755	4650	4490	4385	4702	4437	148	1375	500	3210	5	1	29266589	1387	13.90	1.77	12	0.21	341.00	2675.00	8470	20220728	-44.04	4405	20221024	7.60	7400	-35.95	20230116	4500	5.33	20230727	8470	-44.04	20220728	4405	7.60	20221024	2.89	N	337930	500	147 억		752108	N	N	16	N	00	N
23	20230727	111138	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4760	165	2	3.59	251230290	53535	16.17	4555	4780	4500	5970	3220	4595	4693.37	2.57	-86304	-7025	4915	4755	4650	4490	4385	4702	4437	148	1375	500	3210	5	1	29266589	1393	13.96	1.78	12	0.18	341.00	2675.00	8470	20220728	-43.80	4405	20221024	8.06	7400	-35.68	20230116	4500	5.78	20230727	8470	-43.80	20220728	4405	8.06	20221024	2.89	N	337930	500	147 억		752108	N	N	16	N	00	N
24	20230727	101135	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4710	115	2	2.50	141099610	30386	9.18	4555	4720	4500	5970	3220	4595	4644.06	2.57	-86304	-6532	4915	4755	4650	4490	4385	4702	4437	148	1375	500	3210	5	1	29266589	1378	13.81	1.76	12	0.10	341.00	2675.00	8470	20220728	-44.39	4405	20221024	6.92	7400	-36.35	20230116	4500	4.67	20230727	8470	-44.39	20220728	4405	6.92	20221024	2.89	N	337930	500	147 억		752108	N	N	16	N	00	N
25	20230727	091133	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4660	65	2	1.41	58205475	12667	3.83	4555	4660	4500	5970	3220	4595	4595.05	2.57	-86304	495	4915	4755	4650	4490	4385	4702	4437	148	1375	500	3210	5	1	29266589	1364	13.67	1.74	12	0.04	341.00	2675.00	8470	20220728	-44.98	4405	20221024	5.79	7400	-37.03	20230116	4500	3.56	20230727	8470	-44.98	20220728	4405	5.79	20221024	2.89	N	337930	500	147 억		752108	N	N	16	N	00	N
26	20230726	161132	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4595	-215	5	-4.47	1523824045	328986	328.73	4810	4810	4545	6250	3370	4810	4631.88	2.86	0	-87286	4933	4871	4803	4741	4673	4902	4772	148	1440	500	3360	5	1	29266589	1345	13.48	1.72	12	1.12	341.00	2675.00	8470	20220728	-45.75	4405	20221024	4.31	7400	-37.91	20230116	4545	1.10	20230726	8470	-45.75	20220728	4405	4.31	20221024	2.89	N	337930	500	147 억		838412	N	N	16	N	00	N
27	20230726	151137	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4590	-220	5	-4.57	1487378435	321054	320.80	4810	4810	4545	6250	3370	4810	4632.80	2.86	0	-91107	4933	4871	4803	4741	4673	4902	4772	148	1440	500	3360	5	1	29266589	1343	13.46	1.72	12	1.10	341.00	2675.00	8470	20220728	-45.81	4405	20221024	4.20	7400	-37.97	20230116	4545	0.99	20230726	8470	-45.81	20220728	4405	4.20	20221024	2.89	N	337930	500	147 억		838412	N	N	5	N	00	N
28	20230726	141128	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4640	-170	5	-3.53	1365625940	294728	294.50	4810	4810	4545	6250	3370	4810	4633.51	2.86	0	-81974	4933	4871	4803	4741	4673	4902	4772	148	1440	500	3360	5	1	29266589	1358	13.61	1.73	12	1.01	341.00	2675.00	8470	20220728	-45.22	4405	20221024	5.33	7400	-37.30	20230116	4545	2.09	20230726	8470	-45.22	20220728	4405	5.33	20221024	2.89	N	337930	500	147 억		838412	N	N	5	N	00	N
29	20230726	131124	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4550	-260	5	-5.41	1138016505	245110	244.92	4810	4810	4545	6250	3370	4810	4642.88	2.86	0	-57459	4933	4871	4803	4741	4673	4902	4772	148	1440	500	3360	5	1	29266589	1332	13.34	1.70	12	0.84	341.00	2675.00	8470	20220728	-46.28	4405	20221024	3.29	7400	-38.51	20230116	4545	0.11	20230726	8470	-46.28	20220728	4405	3.29	20221024	2.89	N	337930	500	147 억		838412	N	N	5	N	00	N
30	20230726	121129	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4590	-220	5	-4.57	1025537670	220482	220.31	4810	4810	4550	6250	3370	4810	4651.34	2.86	0	-43351	4933	4871	4803	4741	4673	4902	4772	148	1440	500	3360	5	1	29266589	1343	13.46	1.72	12	0.75	341.00	2675.00	8470	20220728	-45.81	4405	20221024	4.20	7400	-37.97	20230116	4550	0.88	20230726	8470	-45.81	20220728	4405	4.20	20221024	2.89	N	337930	500	147 억		838412	N	N	5	N	00	N
31	20230726	111123	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4605	-205	5	-4.26	955549440	205285	205.12	4810	4810	4550	6250	3370	4810	4654.75	2.86	0	-36742	4933	4871	4803	4741	4673	4902	4772	148	1440	500	3360	5	1	29266589	1348	13.50	1.72	12	0.70	341.00	2675.00	8470	20220728	-45.63	4405	20221024	4.54	7400	-37.77	20230116	4550	1.21	20230726	8470	-45.63	20220728	4405	4.54	20221024	2.89	N	337930	500	147 억		838412	N	N	5	N	00	N
32	20230726	101131	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4640	-170	5	-3.53	607363365	129480	129.38	4810	4810	4635	6250	3370	4810	4690.79	2.86	0	-28852	4933	4871	4803	4741	4673	4902	4772	148	1440	500	3360	5	1	29266589	1358	13.61	1.73	12	0.44	341.00	2675.00	8470	20220728	-45.22	4405	20221024	5.33	7400	-37.30	20230116	4635	0.11	20230726	8470	-45.22	20220728	4405	5.33	20221024	2.89	N	337930	500	147 억		838412	N	N	5	N	00	N
33	20230726	091126	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4735	-75	5	-1.56	192251500	40680	40.65	4810	4810	4675	6250	3370	4810	4725.95	2.86	0	-3882	4933	4871	4803	4741	4673	4902	4772	148	1440	500	3360	5	1	29266589	1386	13.89	1.77	12	0.14	341.00	2675.00	8470	20220728	-44.10	4405	20221024	7.49	7400	-36.01	20230116	4675	1.28	20230726	8470	-44.10	20220728	4405	7.49	20221024	2.89	N	337930	500	147 억		838412	N	N	5	N	00	N
34	20230725	161123	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4810	10	2	0.21	472808415	98588	52.22	4805	4865	4735	6240	3360	4800	4795.74	3.00	0	-39462	4940	4870	4805	4735	4670	4837	4702	148	1440	500	3360	5	1	29266589	1408	14.11	1.80	12	0.34	341.00	2675.00	8470	20220728	-43.21	4405	20221024	9.19	7400	-35.00	20230116	4690	2.56	20230411	8470	-43.21	20220728	4405	9.19	20221024	2.90	N	337930	500	147 억		877874	N	N	5	N	00	N
35	20230725	151111	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4805	5	2	0.10	458547405	95621	50.65	4805	4865	4735	6240	3360	4800	4795.47	3.00	0	-39451	4940	4870	4805	4735	4670	4837	4702	148	1440	500	3360	5	1	29266589	1406	14.09	1.80	12	0.33	341.00	2675.00	8470	20220728	-43.27	4405	20221024	9.08	7400	-35.07	20230116	4690	2.45	20230411	8470	-43.27	20220728	4405	9.08	20221024	2.90	N	337930	500	147 억		877874	N	N	6	N	00	N
36	20230725	141109	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4800	0	3	0.00	403562415	84176	44.59	4805	4865	4735	6240	3360	4800	4794.27	3.00	0	-33309	4940	4870	4805	4735	4670	4837	4702	148	1440	500	3360	5	1	29266589	1405	14.08	1.79	12	0.29	341.00	2675.00	8470	20220728	-43.33	4405	20221024	8.97	7400	-35.14	20230116	4690	2.35	20230411	8470	-43.33	20220728	4405	8.97	20221024	2.90	N	337930	500	147 억		877874	N	N	6	N	00	N
37	20230725	131120	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4780	-20	5	-0.42	377769655	78799	41.74	4805	4865	4735	6240	3360	4800	4794.09	3.00	0	-32919	4940	4870	4805	4735	4670	4837	4702	148	1440	500	3360	5	1	29266589	1399	14.02	1.79	12	0.27	341.00	2675.00	8470	20220728	-43.57	4405	20221024	8.51	7400	-35.41	20230116	4690	1.92	20230411	8470	-43.57	20220728	4405	8.51	20221024	2.90	N	337930	500	147 억		877874	N	N	6	N	00	N
38	20230725	121119	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4800	0	3	0.00	317542200	66247	35.09	4805	4865	4735	6240	3360	4800	4793.30	3.00	0	-29750	4940	4870	4805	4735	4670	4837	4702	148	1440	500	3360	5	1	29266589	1405	14.08	1.79	12	0.23	341.00	2675.00	8470	20220728	-43.33	4405	20221024	8.97	7400	-35.14	20230116	4690	2.35	20230411	8470	-43.33	20220728	4405	8.97	20221024	2.90	N	337930	500	147 억		877874	N	N	6	N	00	N
39	20230725	111116	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4765	-35	5	-0.73	254015880	52916	28.03	4805	4865	4735	6240	3360	4800	4800.36	3.00	0	-26425	4940	4870	4805	4735	4670	4837	4702	148	1440	500	3360	5	1	29266589	1395	13.97	1.78	12	0.18	341.00	2675.00	8470	20220728	-43.74	4405	20221024	8.17	7400	-35.61	20230116	4690	1.60	20230411	8470	-43.74	20220728	4405	8.17	20221024	2.90	N	337930	500	147 억		877874	N	N	6	N	00	N
40	20230725	101117	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4810	10	2	0.21	138827305	28820	15.27	4805	4865	4785	6240	3360	4800	4817.07	3.00	0	-8149	4940	4870	4805	4735	4670	4837	4702	148	1440	500	3360	5	1	29266589	1408	14.11	1.80	12	0.10	341.00	2675.00	8470	20220728	-43.21	4405	20221024	9.19	7400	-35.00	20230116	4690	2.56	20230411	8470	-43.21	20220728	4405	9.19	20221024	2.90	N	337930	500	147 억		877874	N	N	6	N	00	N
41	20230725	091114	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4800	0	3	0.00	66548805	13819	7.32	4805	4865	4800	6240	3360	4800	4815.78	3.00	0	-6823	4940	4870	4805	4735	4670	4837	4702	148	1440	500	3360	5	1	29266589	1405	14.08	1.79	12	0.05	341.00	2675.00	8470	20220728	-43.33	4405	20221024	8.97	7400	-35.14	20230116	4690	2.35	20230411	8470	-43.33	20220728	4405	8.97	20221024	2.90	N	337930	500	147 억		877874	N	N	6	N	00	N
42	20230724	161117	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4800	-95	5	-1.94	902326275	188719	122.99	4875	4875	4740	6360	3430	4895	4781.30	3.11	0	-30974	5138	5016	4948	4826	4758	4982	4792	148	1465	500	3420	5	1	29266589	1405	14.08	1.79	12	0.64	341.00	2675.00	8470	20220728	-43.33	4405	20221024	8.97	7400	-35.14	20230116	4690	2.35	20230411	8470	-43.33	20220728	4405	8.97	20221024	2.96	N	337930	500	147 억		908849	N	N	6	N	00	N
43	20230724	151111	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4820	-75	5	-1.53	889511405	186052	121.25	4875	4875	4740	6360	3430	4895	4780.98	3.11	0	-30916	5138	5016	4948	4826	4758	4982	4792	148	1465	500	3420	5	1	29266589	1411	14.13	1.80	12	0.64	341.00	2675.00	8470	20220728	-43.09	4405	20221024	9.42	7400	-34.86	20230116	4690	2.77	20230411	8470	-43.09	20220728	4405	9.42	20221024	2.96	N	337930	500	147 억		908849	N	N	7	N	00	N
44	20230724	141110	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4765	-130	5	-2.66	826798755	172919	112.69	4875	4875	4740	6360	3430	4895	4781.42	3.11	0	-34763	5138	5016	4948	4826	4758	4982	4792	148	1465	500	3420	5	1	29266589	1395	13.97	1.78	12	0.59	341.00	2675.00	8470	20220728	-43.74	4405	20221024	8.17	7400	-35.61	20230116	4690	1.60	20230411	8470	-43.74	20220728	4405	8.17	20221024	2.96	N	337930	500	147 억		908849	N	N	7	N	00	N
45	20230724	131111	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4765	-130	5	-2.66	733064815	153213	99.85	4875	4875	4740	6360	3430	4895	4784.61	3.11	0	-30808	5138	5016	4948	4826	4758	4982	4792	148	1465	500	3420	5	1	29266589	1395	13.97	1.78	12	0.52	341.00	2675.00	8470	20220728	-43.74	4405	20221024	8.17	7400	-35.61	20230116	4690	1.60	20230411	8470	-43.74	20220728	4405	8.17	20221024	2.96	N	337930	500	147 억		908849	N	N	7	N	00	N
46	20230724	121113	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4765	-130	5	-2.66	528525140	110122	71.77	4875	4875	4750	6360	3430	4895	4799.45	3.11	0	-39621	5138	5016	4948	4826	4758	4982	4792	148	1465	500	3420	5	1	29266589	1395	13.97	1.78	12	0.38	341.00	2675.00	8470	20220728	-43.74	4405	20221024	8.17	7400	-35.61	20230116	4690	1.60	20230411	8470	-43.74	20220728	4405	8.17	20221024	2.96	N	337930	500	147 억		908849	N	N	7	N	00	N
47	20230724	111117	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4800	-95	5	-1.94	443450100	92270	60.13	4875	4875	4755	6360	3430	4895	4806.01	3.11	0	-33440	5138	5016	4948	4826	4758	4982	4792	148	1465	500	3420	5	1	29266589	1405	14.08	1.79	12	0.32	341.00	2675.00	8470	20220728	-43.33	4405	20221024	8.97	7400	-35.14	20230116	4690	2.35	20230411	8470	-43.33	20220728	4405	8.97	20221024	2.96	N	337930	500	147 억		908849	N	N	7	N	00	N
48	20230724	101106	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4815	-80	5	-1.63	287898960	59744	38.93	4875	4875	4790	6360	3430	4895	4818.88	3.11	0	-26940	5138	5016	4948	4826	4758	4982	4792	148	1465	500	3420	5	1	29266589	1409	14.12	1.80	12	0.20	341.00	2675.00	8470	20220728	-43.15	4405	20221024	9.31	7400	-34.93	20230116	4690	2.67	20230411	8470	-43.15	20220728	4405	9.31	20221024	2.96	N	337930	500	147 억		908849	N	N	7	N	00	N
49	20230724	091113	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4820	-75	5	-1.53	86810050	17899	11.66	4875	4875	4805	6360	3430	4895	4849.99	3.11	0	-12378	5138	5016	4948	4826	4758	4982	4792	148	1465	500	3420	5	1	29266589	1411	14.13	1.80	12	0.06	341.00	2675.00	8470	20220728	-43.09	4405	20221024	9.42	7400	-34.86	20230116	4690	2.77	20230411	8470	-43.09	20220728	4405	9.42	20221024	2.96	N	337930	500	147 억		908849	N	N	7	N	00	N
50	20230721	161101	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4895	-60	5	-1.21	752494405	152103	147.23	4900	5070	4880	6440	3470	4955	4947.64	3.28	0	-50857	5058	5006	4938	4886	4818	5032	4912	148	1485	500	3460	5	1	29266589	1433	14.35	1.83	12	0.52	341.00	2675.00	8470	20220728	-42.21	4405	20221024	11.12	7400	-33.85	20230116	4690	4.37	20230411	8470	-42.21	20220728	4405	11.12	20221024	2.93	N	337930	500	147 억		959706	N	N	7	N	00	N
51	20230721	151103	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4890	-65	5	-1.31	722466770	145968	141.29	4900	5070	4880	6440	3470	4955	4949.49	3.28	0	-49053	5058	5006	4938	4886	4818	5032	4912	148	1485	500	3460	5	1	29266589	1431	14.34	1.83	12	0.50	341.00	2675.00	8470	20220728	-42.27	4405	20221024	11.01	7400	-33.92	20230116	4690	4.26	20230411	8470	-42.27	20220728	4405	11.01	20221024	2.93	N	337930	500	147 억		959706	N	N	24	N	00	N
52	20230721	141058	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4930	-25	5	-0.50	524910070	105616	102.23	4900	5070	4890	6440	3470	4955	4969.99	3.28	0	-34343	5058	5006	4938	4886	4818	5032	4912	148	1485	500	3460	5	1	29266589	1443	14.46	1.84	12	0.36	341.00	2675.00	8470	20220728	-41.79	4405	20221024	11.92	7400	-33.38	20230116	4690	5.12	20230411	8470	-41.79	20220728	4405	11.92	20221024	2.93	N	337930	500	147 억		959706	N	N	24	N	00	N
53	20230721	131103	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4945	-10	5	-0.20	477679240	96045	92.97	4900	5070	4890	6440	3470	4955	4973.49	3.28	0	-26951	5058	5006	4938	4886	4818	5032	4912	148	1485	500	3460	5	1	29266589	1447	14.50	1.85	12	0.33	341.00	2675.00	8470	20220728	-41.62	4405	20221024	12.26	7400	-33.18	20230116	4690	5.44	20230411	8470	-41.62	20220728	4405	12.26	20221024	2.93	N	337930	500	147 억		959706	N	N	24	N	00	N
54	20230721	121117	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4960	5	2	0.10	414948000	83355	80.68	4900	5070	4890	6440	3470	4955	4978.08	3.28	0	-22374	5058	5006	4938	4886	4818	5032	4912	148	1485	500	3460	5	1	29266589	1452	14.55	1.85	12	0.28	341.00	2675.00	8470	20220728	-41.44	4405	20221024	12.60	7400	-32.97	20230116	4690	5.76	20230411	8470	-41.44	20220728	4405	12.60	20221024	2.93	N	337930	500	147 억		959706	N	N	24	N	00	N
55	20230721	111113	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4990	35	2	0.71	298647280	60001	58.08	4900	5070	4890	6440	3470	4955	4977.37	3.28	0	-9641	5058	5006	4938	4886	4818	5032	4912	148	1485	500	3460	5	1	29266589	1460	14.63	1.87	12	0.21	341.00	2675.00	8470	20220728	-41.09	4405	20221024	13.28	7400	-32.57	20230116	4690	6.40	20230411	8470	-41.09	20220728	4405	13.28	20221024	2.93	N	337930	500	147 억		959706	N	N	24	N	00	N
56	20230721	101111	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4970	15	2	0.30	98771615	20044	19.40	4900	4980	4890	6440	3470	4955	4927.74	3.28	0	-3722	5058	5006	4938	4886	4818	5032	4912	148	1485	500	3460	5	1	29266589	1455	14.57	1.86	12	0.07	341.00	2675.00	8470	20220728	-41.32	4405	20221024	12.83	7400	-32.84	20230116	4690	5.97	20230411	8470	-41.32	20220728	4405	12.83	20221024	2.93	N	337930	500	147 억		959706	N	N	24	N	00	N
57	20230721	091108	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4910	-45	5	-0.91	15976925	3245	3.14	4900	4980	4900	6440	3470	4955	4923.55	3.28	0	-475	5058	5006	4938	4886	4818	5032	4912	148	1485	500	3460	5	1	29266589	1437	14.40	1.84	12	0.01	341.00	2675.00	8470	20220728	-42.03	4405	20221024	11.46	7400	-33.65	20230116	4690	4.69	20230411	8470	-42.03	20220728	4405	11.46	20221024	2.93	N	337930	500	147 억		959706	N	N	24	N	00	N
58	20230720	161057	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4955	35	2	0.71	505009925	102438	92.78	4885	4990	4870	6390	3445	4920	4929.67	3.30	0	-7708	5033	4976	4933	4876	4833	4955	4855	148	1472	500	3440	5	1	29266589	1450	14.53	1.85	12	0.35	341.00	2675.00	8470	20220728	-41.50	4405	20221024	12.49	7400	-33.04	20230116	4690	5.65	20230411	8470	-41.50	20220728	4405	12.49	20221024	2.86	N	337930	500	147 억		966526	N	N	24	N	00	N
59	20230720	151057	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4970	50	2	1.02	464668185	94299	85.41	4885	4990	4870	6390	3445	4920	4927.60	3.30	0	-10017	5033	4976	4933	4876	4833	4955	4855	148	1472	500	3440	5	1	29266589	1455	14.57	1.86	12	0.32	341.00	2675.00	8470	20220728	-41.32	4405	20221024	12.83	7400	-32.84	20230116	4690	5.97	20230411	8470	-41.32	20220728	4405	12.83	20221024	2.86	N	337930	500	147 억		966526	N	N	0	N	00	N
60	20230720	141055	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4980	60	2	1.22	392789205	79835	72.31	4885	4990	4870	6390	3445	4920	4920.01	3.30	0	-590	5033	4976	4933	4876	4833	4955	4855	148	1472	500	3440	5	1	29266589	1457	14.60	1.86	12	0.27	341.00	2675.00	8470	20220728	-41.20	4405	20221024	13.05	7400	-32.70	20230116	4690	6.18	20230411	8470	-41.20	20220728	4405	13.05	20221024	2.86	N	337930	500	147 억		966526	N	N	0	N	00	N
61	20230720	131057	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4980	60	2	1.22	335664105	68353	61.91	4885	4985	4870	6390	3445	4920	4910.74	3.30	0	1757	5033	4976	4933	4876	4833	4955	4855	148	1472	500	3440	5	1	29266589	1457	14.60	1.86	12	0.23	341.00	2675.00	8470	20220728	-41.20	4405	20221024	13.05	7400	-32.70	20230116	4690	6.18	20230411	8470	-41.20	20220728	4405	13.05	20221024	2.86	N	337930	500	147 억		966526	N	N	0	N	00	N
62	20230720	121106	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4925	5	2	0.10	247963255	50658	45.88	4885	4935	4870	6390	3445	4920	4894.85	3.30	0	3759	5033	4976	4933	4876	4833	4955	4855	148	1472	500	3440	5	1	29266589	1441	14.44	1.84	12	0.17	341.00	2675.00	8470	20220728	-41.85	4405	20221024	11.80	7400	-33.45	20230116	4690	5.01	20230411	8470	-41.85	20220728	4405	11.80	20221024	2.86	N	337930	500	147 억		966526	N	N	0	N	00	N
63	20230720	111102	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4925	5	2	0.10	197138765	40338	36.54	4885	4925	4870	6390	3445	4920	4887.17	3.30	0	6955	5033	4976	4933	4876	4833	4955	4855	148	1472	500	3440	5	1	29266589	1441	14.44	1.84	12	0.14	341.00	2675.00	8470	20220728	-41.85	4405	20221024	11.80	7400	-33.45	20230116	4690	5.01	20230411	8470	-41.85	20220728	4405	11.80	20221024	2.86	N	337930	500	147 억		966526	N	N	0	N	00	N
64	20230720	101049	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4880	-40	5	-0.81	95583440	19570	17.73	4885	4920	4870	6390	3445	4920	4884.18	3.30	0	4388	5033	4976	4933	4876	4833	4955	4855	148	1472	500	3440	5	1	29266589	1428	14.31	1.82	12	0.07	341.00	2675.00	8470	20220728	-42.38	4405	20221024	10.78	7400	-34.05	20230116	4690	4.05	20230411	8470	-42.38	20220728	4405	10.78	20221024	2.86	N	337930	500	147 억		966526	N	N	0	N	00	N
65	20230720	091053	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4880	-40	5	-0.81	17203610	3524	3.19	4885	4890	4870	6390	3445	4920	4881.84	3.30	0	763	5033	4976	4933	4876	4833	4955	4855	148	1472	500	3440	5	1	29266589	1428	14.31	1.82	12	0.01	341.00	2675.00	8470	20220728	-42.38	4405	20221024	10.78	7400	-34.05	20230116	4690	4.05	20230411	8470	-42.38	20220728	4405	10.78	20221024	2.86	N	337930	500	147 억		966526	N	N	0	N	00	N
66	20230719	161112	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4920	-50	5	-1.01	541063910	109978	33.45	4970	4990	4890	6460	3480	4970	4919.75	3.34	0	-12282	5213	5091	4998	4876	4783	5045	4830	148	1490	500	3470	5	1	29266589	1440	14.43	1.84	12	0.38	341.00	2675.00	8470	20220728	-41.91	4405	20221024	11.69	7400	-33.51	20230116	4690	4.90	20230411	8470	-41.91	20220728	4405	11.69	20221024	2.89	N	337930	500	147 억		978805	N	N	1	N	00	N
67	20230719	151111	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4940	-30	5	-0.60	524990285	106717	32.46	4970	4990	4890	6460	3480	4970	4919.46	3.34	0	-11033	5213	5091	4998	4876	4783	5045	4830	148	1490	500	3470	5	1	29266589	1446	14.49	1.85	12	0.36	341.00	2675.00	8470	20220728	-41.68	4405	20221024	12.15	7400	-33.24	20230116	4690	5.33	20230411	8470	-41.68	20220728	4405	12.15	20221024	2.89	N	337930	500	147 억		978805	N	N	1	N	00	N
68	20230719	141116	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4915	-55	5	-1.11	365916195	74281	22.59	4970	4990	4910	6460	3480	4970	4926.11	3.34	0	-2566	5213	5091	4998	4876	4783	5045	4830	148	1490	500	3470	5	1	29266589	1438	14.41	1.84	12	0.25	341.00	2675.00	8470	20220728	-41.97	4405	20221024	11.58	7400	-33.58	20230116	4690	4.80	20230411	8470	-41.97	20220728	4405	11.58	20221024	2.89	N	337930	500	147 억		978805	N	N	1	N	00	N
69	20230719	131100	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4925	-45	5	-0.91	293321755	59520	18.10	4970	4990	4910	6460	3480	4970	4928.12	3.34	0	949	5213	5091	4998	4876	4783	5045	4830	148	1490	500	3470	5	1	29266589	1441	14.44	1.84	12	0.20	341.00	2675.00	8470	20220728	-41.85	4405	20221024	11.80	7400	-33.45	20230116	4690	5.01	20230411	8470	-41.85	20220728	4405	11.80	20221024	2.89	N	337930	500	147 억		978805	N	N	1	N	00	N
70	20230719	121118	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4915	-55	5	-1.11	283747270	57577	17.51	4970	4990	4910	6460	3480	4970	4928.14	3.34	0	1137	5213	5091	4998	4876	4783	5045	4830	148	1490	500	3470	5	1	29266589	1438	14.41	1.84	12	0.20	341.00	2675.00	8470	20220728	-41.97	4405	20221024	11.58	7400	-33.58	20230116	4690	4.80	20230411	8470	-41.97	20220728	4405	11.58	20221024	2.89	N	337930	500	147 억		978805	N	N	1	N	00	N
71	20230719	111114	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4920	-50	5	-1.01	215600340	43718	13.30	4970	4990	4915	6460	3480	4970	4931.61	3.34	0	-705	5213	5091	4998	4876	4783	5045	4830	148	1490	500	3470	5	1	29266589	1440	14.43	1.84	12	0.15	341.00	2675.00	8470	20220728	-41.91	4405	20221024	11.69	7400	-33.51	20230116	4690	4.90	20230411	8470	-41.91	20220728	4405	11.69	20221024	2.89	N	337930	500	147 억		978805	N	N	1	N	00	N
72	20230719	101106	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4930	-40	5	-0.80	137595395	27896	8.49	4970	4990	4915	6460	3480	4970	4932.44	3.34	0	-3439	5213	5091	4998	4876	4783	5045	4830	148	1490	500	3470	5	1	29266589	1443	14.46	1.84	12	0.10	341.00	2675.00	8470	20220728	-41.79	4405	20221024	11.92	7400	-33.38	20230116	4690	5.12	20230411	8470	-41.79	20220728	4405	11.92	20221024	2.89	N	337930	500	147 억		978805	N	N	1	N	00	N
73	20230719	091104	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4950	-20	5	-0.40	40797025	8222	2.50	4970	4990	4930	6460	3480	4970	4961.93	3.34	0	-4426	5213	5091	4998	4876	4783	5045	4830	148	1490	500	3470	5	1	29266589	1449	14.52	1.85	12	0.03	341.00	2675.00	8470	20220728	-41.56	4405	20221024	12.37	7400	-33.11	20230116	4690	5.54	20230411	8470	-41.56	20220728	4405	12.37	20221024	2.89	N	337930	500	147 억		978805	N	N	1	N	00	N
74	20230718	161104	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4970	-130	5	-2.55	1626702305	328196	192.77	5120	5120	4905	6630	3570	5100	4956.49	3.63	0	-99220	5240	5170	5100	5030	4960	5135	4995	148	1530	500	3570	5	1	29266589	1455	14.57	1.86	12	1.12	341.00	2675.00	8640	20220715	-42.48	4405	20221024	12.83	7400	-32.84	20230116	4690	5.97	20230411	8470	-41.32	20220728	4405	12.83	20221024	2.87	N	337930	500	147 억		1062730	N	N	1	N	00	N
75	20230718	151103	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4925	-175	5	-3.43	1500215295	302526	177.69	5120	5120	4905	6630	3570	5100	4958.96	3.63	0	-100293	5240	5170	5100	5030	4960	5135	4995	148	1530	500	3570	5	1	29266589	1441	14.44	1.84	12	1.03	341.00	2675.00	8640	20220715	-43.00	4405	20221024	11.80	7400	-33.45	20230116	4690	5.01	20230411	8470	-41.85	20220728	4405	11.80	20221024	2.87	N	337930	500	147 억		1062730	N	N	1	N	00	N
76	20230718	141058	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4925	-175	5	-3.43	1387073015	279551	164.20	5120	5120	4905	6630	3570	5100	4961.79	3.63	0	-98524	5240	5170	5100	5030	4960	5135	4995	148	1530	500	3570	5	1	29266589	1441	14.44	1.84	12	0.96	341.00	2675.00	8640	20220715	-43.00	4405	20221024	11.80	7400	-33.45	20230116	4690	5.01	20230411	8470	-41.85	20220728	4405	11.80	20221024	2.87	N	337930	500	147 억		1062730	N	N	1	N	00	N
77	20230718	131059	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4915	-185	5	-3.63	1214922380	244521	143.62	5120	5120	4910	6630	3570	5100	4968.58	3.63	0	-91159	5240	5170	5100	5030	4960	5135	4995	148	1530	500	3570	5	1	29266589	1438	14.41	1.84	12	0.84	341.00	2675.00	8640	20220715	-43.11	4405	20221024	11.58	7400	-33.58	20230116	4690	4.80	20230411	8470	-41.97	20220728	4405	11.58	20221024	2.87	N	337930	500	147 억		1062730	N	N	1	N	00	N
78	20230718	121110	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4925	-175	5	-3.43	1037679885	208495	122.46	5120	5120	4915	6630	3570	5100	4977.00	3.63	0	-80864	5240	5170	5100	5030	4960	5135	4995	148	1530	500	3570	5	1	29266589	1441	14.44	1.84	12	0.71	341.00	2675.00	8640	20220715	-43.00	4405	20221024	11.80	7400	-33.45	20230116	4690	5.01	20230411	8470	-41.85	20220728	4405	11.80	20221024	2.87	N	337930	500	147 억		1062730	N	N	1	N	00	N
79	20230718	111107	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4925	-175	5	-3.43	824963005	165298	97.09	5120	5120	4925	6630	3570	5100	4990.76	3.63	0	-68932	5240	5170	5100	5030	4960	5135	4995	148	1530	500	3570	5	1	29266589	1441	14.44	1.84	12	0.56	341.00	2675.00	8640	20220715	-43.00	4405	20221024	11.80	7400	-33.45	20230116	4690	5.01	20230411	8470	-41.85	20220728	4405	11.80	20221024	2.87	N	337930	500	147 억		1062730	N	N	1	N	00	N
80	20230718	101100	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	4995	-105	5	-2.06	407995265	81150	47.66	5120	5120	4985	6630	3570	5100	5027.67	3.63	0	-34475	5240	5170	5100	5030	4960	5135	4995	148	1530	500	3570	5	1	29266589	1462	14.65	1.87	12	0.28	341.00	2675.00	8640	20220715	-42.19	4405	20221024	13.39	7400	-32.50	20230116	4690	6.50	20230411	8470	-41.03	20220728	4405	13.39	20221024	2.87	N	337930	500	147 억		1062730	N	N	1	N	00	N
81	20230718	091056	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5020	-80	5	-1.57	69356890	13735	8.07	5120	5120	5020	6630	3570	5100	5049.65	3.63	0	2970	5240	5170	5100	5030	4960	5135	4995	148	1530	500	3570	10	1	29266589	1469	14.72	1.88	12	0.05	341.00	2675.00	8640	20220715	-41.90	4405	20221024	13.96	7400	-32.16	20230116	4690	7.04	20230411	8470	-40.73	20220728	4405	13.96	20221024	2.87	N	337930	500	147 억		1062730	N	N	1	N	00	N
82	20230717	161059	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5100	-20	5	-0.39	865984380	170039	91.35	5120	5170	5030	6650	3590	5120	5092.43	3.60	0	7610	5253	5186	5093	5026	4933	5140	4980	148	1530	500	3580	10	1	29266589	1493	14.96	1.91	12	0.58	341.00	2675.00	8640	20220715	-40.97	4405	20221024	15.78	7400	-31.08	20230116	4690	8.74	20230411	8470	-39.79	20220728	4405	15.78	20221024	2.86	N	337930	500	147 억		1054534	N	N	1	N	00	N
83	20230717	151054	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5040	-80	5	-1.56	814359780	159908	85.90	5120	5170	5030	6650	3590	5120	5092.50	3.60	0	8377	5253	5186	5093	5026	4933	5140	4980	148	1530	500	3580	10	1	29266589	1475	14.78	1.88	12	0.55	341.00	2675.00	8640	20220715	-41.67	4405	20221024	14.42	7400	-31.89	20230116	4690	7.46	20230411	8470	-40.50	20220728	4405	14.42	20221024	2.86	N	337930	500	147 억		1054534	N	N	1	N	00	N
84	20230717	141057	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5090	-30	5	-0.59	461756610	90276	48.50	5120	5170	5060	6650	3590	5120	5114.89	3.60	0	12400	5253	5186	5093	5026	4933	5140	4980	148	1530	500	3580	10	1	29266589	1490	14.93	1.90	12	0.31	341.00	2675.00	8640	20220715	-41.09	4405	20221024	15.55	7400	-31.22	20230116	4690	8.53	20230411	8470	-39.91	20220728	4405	15.55	20221024	2.86	N	337930	500	147 억		1054534	N	N	1	N	00	N
85	20230717	131047	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5110	-10	5	-0.20	388434360	75925	40.79	5120	5170	5060	6650	3590	5120	5115.97	3.60	0	16766	5253	5186	5093	5026	4933	5140	4980	148	1530	500	3580	10	1	29266589	1496	14.99	1.91	12	0.26	341.00	2675.00	8640	20220715	-40.86	4405	20221024	16.00	7400	-30.95	20230116	4690	8.96	20230411	8470	-39.67	20220728	4405	16.00	20221024	2.86	N	337930	500	147 억		1054534	N	N	1	N	00	N
86	20230717	121058	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5120	0	3	0.00	369078790	72149	38.76	5120	5170	5060	6650	3590	5120	5115.44	3.60	0	18267	5253	5186	5093	5026	4933	5140	4980	148	1530	500	3580	10	1	29266589	1498	15.01	1.91	12	0.25	341.00	2675.00	8640	20220715	-40.74	4405	20221024	16.23	7400	-30.81	20230116	4690	9.17	20230411	8470	-39.55	20220728	4405	16.23	20221024	2.86	N	337930	500	147 억		1054534	N	N	1	N	00	N
87	20230717	111049	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5130	10	2	0.20	344013450	67251	36.13	5120	5170	5060	6650	3590	5120	5115.30	3.60	0	19600	5253	5186	5093	5026	4933	5140	4980	148	1530	500	3580	10	1	29266589	1501	15.04	1.92	12	0.23	341.00	2675.00	8640	20220715	-40.62	4405	20221024	16.46	7400	-30.68	20230116	4690	9.38	20230411	8470	-39.43	20220728	4405	16.46	20221024	2.86	N	337930	500	147 억		1054534	N	N	1	N	00	N
88	20230717	101049	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5110	-10	5	-0.20	149864810	29436	15.81	5120	5130	5060	6650	3590	5120	5090.19	3.60	0	1360	5253	5186	5093	5026	4933	5140	4980	148	1530	500	3580	10	1	29266589	1496	14.99	1.91	12	0.10	341.00	2675.00	8640	20220715	-40.86	4405	20221024	16.00	7400	-30.95	20230116	4690	8.96	20230411	8470	-39.67	20220728	4405	16.00	20221024	2.86	N	337930	500	147 억		1054534	N	N	1	N	00	N
89	20230717	091049	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5080	-40	5	-0.78	43032720	8448	4.54	5120	5130	5070	6650	3590	5120	5090.30	3.60	0	-6491	5253	5186	5093	5026	4933	5140	4980	148	1530	500	3580	10	1	29266589	1487	14.90	1.90	12	0.03	341.00	2675.00	8640	20220715	-41.20	4405	20221024	15.32	7400	-31.35	20230116	4690	8.32	20230411	8470	-40.02	20220728	4405	15.32	20221024	2.86	N	337930	500	147 억		1054534	N	N	1	N	00	N
90	20230714	161048	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5120	-20	5	-0.39	941344300	186000	129.68	5150	5160	5000	6680	3600	5140	5060.94	3.73	0	-37171	5253	5196	5133	5076	5013	5225	5105	148	1540	500	3590	10	1	29266589	1498	15.01	1.91	12	0.64	341.00	2675.00	8640	20220715	-40.74	4405	20221024	16.23	7400	-30.81	20230116	4690	9.17	20230411	8640	-40.74	20220715	4405	16.23	20221024	2.88	N	337930	500	147 억		1091706	N	N	1	N	00	N
91	20230714	151052	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5110	-30	5	-0.58	914117150	180679	125.97	5150	5160	5000	6680	3600	5140	5059.34	3.73	0	-36678	5253	5196	5133	5076	5013	5225	5105	148	1540	500	3590	10	1	29266589	1496	14.99	1.91	12	0.62	341.00	2675.00	8640	20220715	-40.86	4405	20221024	16.00	7400	-30.95	20230116	4690	8.96	20230411	8640	-40.86	20220715	4405	16.00	20221024	2.88	N	337930	500	147 억		1091706	N	N	3	N	00	N
92	20230714	141058	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5080	-60	5	-1.17	853736910	168835	117.71	5150	5160	5000	6680	3600	5140	5056.63	3.73	0	-34270	5253	5196	5133	5076	5013	5225	5105	148	1540	500	3590	10	1	29266589	1487	14.90	1.90	12	0.58	341.00	2675.00	8640	20220715	-41.20	4405	20221024	15.32	7400	-31.35	20230116	4690	8.32	20230411	8640	-41.20	20220715	4405	15.32	20221024	2.88	N	337930	500	147 억		1091706	N	N	3	N	00	N
93	20230714	131044	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5050	-90	5	-1.75	769970200	152345	106.22	5150	5160	5000	6680	3600	5140	5054.12	3.73	0	-25006	5253	5196	5133	5076	5013	5225	5105	148	1540	500	3590	10	1	29266589	1478	14.81	1.89	12	0.52	341.00	2675.00	8640	20220715	-41.55	4405	20221024	14.64	7400	-31.76	20230116	4690	7.68	20230411	8640	-41.55	20220715	4405	14.64	20221024	2.88	N	337930	500	147 억		1091706	N	N	3	N	00	N
94	20230714	121043	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5030	-110	5	-2.14	547603210	108097	75.37	5150	5160	5010	6680	3600	5140	5065.85	3.73	0	-14658	5253	5196	5133	5076	5013	5225	5105	148	1540	500	3590	10	1	29266589	1472	14.75	1.88	12	0.37	341.00	2675.00	8640	20220715	-41.78	4405	20221024	14.19	7400	-32.03	20230116	4690	7.25	20230411	8640	-41.78	20220715	4405	14.19	20221024	2.88	N	337930	500	147 억		1091706	N	N	3	N	00	N
95	20230714	111055	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5060	-80	5	-1.56	412457850	81300	56.68	5150	5160	5050	6680	3600	5140	5073.28	3.73	0	-6480	5253	5196	5133	5076	5013	5225	5105	148	1540	500	3590	10	1	29266589	1481	14.84	1.89	12	0.28	341.00	2675.00	8640	20220715	-41.44	4405	20221024	14.87	7400	-31.62	20230116	4690	7.89	20230411	8640	-41.44	20220715	4405	14.87	20221024	2.88	N	337930	500	147 억		1091706	N	N	3	N	00	N
96	20230714	101056	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5080	-60	5	-1.17	292013720	57536	40.12	5150	5160	5050	6680	3600	5140	5075.32	3.73	0	-973	5253	5196	5133	5076	5013	5225	5105	148	1540	500	3590	10	1	29266589	1487	14.90	1.90	12	0.20	341.00	2675.00	8640	20220715	-41.20	4405	20221024	15.32	7400	-31.35	20230116	4690	8.32	20230411	8640	-41.20	20220715	4405	15.32	20221024	2.88	N	337930	500	147 억		1091706	N	N	3	N	00	N
97	20230714	091051	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5150	10	2	0.19	66460740	13035	9.09	5150	5160	5050	6680	3600	5140	5098.64	3.73	0	-684	5253	5196	5133	5076	5013	5225	5105	148	1540	500	3590	10	1	29266589	1507	15.10	1.93	12	0.04	341.00	2675.00	8640	20220715	-40.39	4405	20221024	16.91	7400	-30.41	20230116	4690	9.81	20230411	8640	-40.39	20220715	4405	16.91	20221024	2.88	N	337930	500	147 억		1091706	N	N	3	N	00	N
98	20230713	161045	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5140	70	2	1.38	736739320	143262	40.35	5120	5190	5070	6590	3550	5070	5142.60	3.65	0	24453	5320	5195	5095	4970	4870	5145	4920	148	1520	500	3540	10	1	29266589	1504	15.07	1.92	12	0.49	341.00	2675.00	8640	20220715	-40.51	4405	20221024	16.69	7400	-30.54	20230116	4690	9.59	20230411	8640	-40.51	20220715	4405	16.69	20221024	2.85	N	337930	500	147 억		1067007	N	N	3	N	00	N
99	20230713	151041	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5130	60	2	1.18	725396820	141053	39.73	5120	5190	5070	6590	3550	5070	5142.73	3.65	0	24442	5320	5195	5095	4970	4870	5145	4920	148	1520	500	3540	10	1	29266589	1501	15.04	1.92	12	0.48	341.00	2675.00	8640	20220715	-40.62	4405	20221024	16.46	7400	-30.68	20230116	4690	9.38	20230411	8640	-40.62	20220715	4405	16.46	20221024	2.85	N	337930	500	147 억		1067007	N	N	1	N	00	N
100	20230713	141040	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5130	60	2	1.18	630458300	122496	34.50	5120	5190	5070	6590	3550	5070	5146.77	3.65	0	25570	5320	5195	5095	4970	4870	5145	4920	148	1520	500	3540	10	1	29266589	1501	15.04	1.92	12	0.42	341.00	2675.00	8640	20220715	-40.62	4405	20221024	16.46	7400	-30.68	20230116	4690	9.38	20230411	8640	-40.62	20220715	4405	16.46	20221024	2.85	N	337930	500	147 억		1067007	N	N	1	N	00	N
101	20230713	131045	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5130	60	2	1.18	585499570	113730	32.04	5120	5190	5070	6590	3550	5070	5148.15	3.65	0	27898	5320	5195	5095	4970	4870	5145	4920	148	1520	500	3540	10	1	29266589	1501	15.04	1.92	12	0.39	341.00	2675.00	8640	20220715	-40.62	4405	20221024	16.46	7400	-30.68	20230116	4690	9.38	20230411	8640	-40.62	20220715	4405	16.46	20221024	2.85	N	337930	500	147 억		1067007	N	N	1	N	00	N
102	20230713	121040	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5150	80	2	1.58	493806830	95877	27.01	5120	5190	5070	6590	3550	5070	5150.42	3.65	0	29037	5320	5195	5095	4970	4870	5145	4920	148	1520	500	3540	10	1	29266589	1507	15.10	1.93	12	0.33	341.00	2675.00	8640	20220715	-40.39	4405	20221024	16.91	7400	-30.41	20230116	4690	9.81	20230411	8640	-40.39	20220715	4405	16.91	20221024	2.85	N	337930	500	147 억		1067007	N	N	1	N	00	N
103	20230713	111043	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5180	110	2	2.17	445505880	86511	24.37	5120	5190	5070	6590	3550	5070	5149.70	3.65	0	28167	5320	5195	5095	4970	4870	5145	4920	148	1520	500	3540	10	1	29266589	1516	15.19	1.94	12	0.30	341.00	2675.00	8640	20220715	-40.05	4405	20221024	17.59	7400	-30.00	20230116	4690	10.45	20230411	8640	-40.05	20220715	4405	17.59	20221024	2.85	N	337930	500	147 억		1067007	N	N	1	N	00	N
104	20230713	101036	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5150	80	2	1.58	280508150	54610	15.38	5120	5180	5070	6590	3550	5070	5136.57	3.65	0	17384	5320	5195	5095	4970	4870	5145	4920	148	1520	500	3540	10	1	29266589	1507	15.10	1.93	12	0.19	341.00	2675.00	8640	20220715	-40.39	4405	20221024	16.91	7400	-30.41	20230116	4690	9.81	20230411	8640	-40.39	20220715	4405	16.91	20221024	2.85	N	337930	500	147 억		1067007	N	N	1	N	00	N
105	20230713	091039	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5090	20	2	0.39	21964830	4309	1.21	5120	5120	5070	6590	3550	5070	5097.43	3.65	0	1518	5320	5195	5095	4970	4870	5145	4920	148	1520	500	3540	10	1	29266589	1490	14.93	1.90	12	0.01	341.00	2675.00	8640	20220715	-41.09	4405	20221024	15.55	7400	-31.22	20230116	4690	8.53	20230411	8640	-41.09	20220715	4405	15.55	20221024	2.85	N	337930	500	147 억		1067007	N	N	1	N	00	N
106	20230712	161036	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5070	-100	5	-1.93	1794099845	354561	125.47	5220	5220	4995	6720	3620	5170	5060.05	3.51	0	38487	5423	5296	5213	5086	5003	5255	5045	148	1550	500	3610	10	1	29266589	1484	14.87	1.90	12	1.21	341.00	2675.00	8640	20220715	-41.32	4405	20221024	15.10	7400	-31.49	20230116	4690	8.10	20230411	8640	-41.32	20220715	4405	15.10	20221024	2.85	N	337930	500	147 억		1027640	N	N	1	N	00	N
107	20230712	151026	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5110	-60	5	-1.16	1729724375	341909	121.00	5220	5220	4995	6720	3620	5170	5059.02	3.51	0	34606	5423	5296	5213	5086	5003	5255	5045	148	1550	500	3610	10	1	29266589	1496	14.99	1.91	12	1.17	341.00	2675.00	8640	20220715	-40.86	4405	20221024	16.00	7400	-30.95	20230116	4690	8.96	20230411	8640	-40.86	20220715	4405	16.00	20221024	2.85	N	337930	500	147 억		1027640	N	N	2	N	00	N
108	20230712	141023	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5090	-80	5	-1.55	1505853675	297983	105.45	5220	5220	4995	6720	3620	5170	5053.48	3.51	0	24938	5423	5296	5213	5086	5003	5255	5045	148	1550	500	3610	10	1	29266589	1490	14.93	1.90	12	1.02	341.00	2675.00	8640	20220715	-41.09	4405	20221024	15.55	7400	-31.22	20230116	4690	8.53	20230411	8640	-41.09	20220715	4405	15.55	20221024	2.85	N	337930	500	147 억		1027640	N	N	2	N	00	N
109	20230712	131025	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5050	-120	5	-2.32	1344109805	265910	94.10	5220	5220	4995	6720	3620	5170	5054.75	3.51	0	16094	5423	5296	5213	5086	5003	5255	5045	148	1550	500	3610	10	1	29266589	1478	14.81	1.89	12	0.91	341.00	2675.00	8640	20220715	-41.55	4405	20221024	14.64	7400	-31.76	20230116	4690	7.68	20230411	8640	-41.55	20220715	4405	14.64	20221024	2.85	N	337930	500	147 억		1027640	N	N	2	N	00	N
110	20230712	121031	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5010	-160	5	-3.09	1158723140	228910	81.01	5220	5220	5000	6720	3620	5170	5061.91	3.51	0	8350	5423	5296	5213	5086	5003	5255	5045	148	1550	500	3610	10	1	29266589	1466	14.69	1.87	12	0.78	341.00	2675.00	8640	20220715	-42.01	4405	20221024	13.73	7400	-32.30	20230116	4690	6.82	20230411	8640	-42.01	20220715	4405	13.73	20221024	2.85	N	337930	500	147 억		1027640	N	N	2	N	00	N
111	20230712	111030	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5030	-140	5	-2.71	993323280	195883	69.32	5220	5220	5000	6720	3620	5170	5071.00	3.51	0	3702	5423	5296	5213	5086	5003	5255	5045	148	1550	500	3610	10	1	29266589	1472	14.75	1.88	12	0.67	341.00	2675.00	8640	20220715	-41.78	4405	20221024	14.19	7400	-32.03	20230116	4690	7.25	20230411	8640	-41.78	20220715	4405	14.19	20221024	2.85	N	337930	500	147 억		1027640	N	N	2	N	00	N
112	20230712	101030	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5080	-90	5	-1.74	617053220	121095	42.85	5220	5220	5040	6720	3620	5170	5095.60	3.51	0	-7194	5423	5296	5213	5086	5003	5255	5045	148	1550	500	3610	10	1	29266589	1487	14.90	1.90	12	0.41	341.00	2675.00	8640	20220715	-41.20	4405	20221024	15.32	7400	-31.35	20230116	4690	8.32	20230411	8640	-41.20	20220715	4405	15.32	20221024	2.85	N	337930	500	147 억		1027640	N	N	2	N	00	N
113	20230712	091031	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5120	-50	5	-0.97	106267610	20728	7.34	5220	5220	5100	6720	3620	5170	5126.74	3.51	0	563	5423	5296	5213	5086	5003	5255	5045	148	1550	500	3610	10	1	29266589	1498	15.01	1.91	12	0.07	341.00	2675.00	8640	20220715	-40.74	4405	20221024	16.23	7400	-30.81	20230116	4690	9.17	20230411	8640	-40.74	20220715	4405	16.23	20221024	2.85	N	337930	500	147 억		1027640	N	N	2	N	00	N
114	20230711	161017	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5170	-130	5	-2.45	1471463890	282269	17.99	5300	5340	5130	6890	3710	5300	5213.04	3.62	0	-32152	6006	5652	5456	5102	4906	5830	5280	148	1590	500	3710	10	1	29266589	1513	15.16	1.93	12	0.96	341.00	2675.00	8640	20220715	-40.16	4405	20221024	17.37	7400	-30.14	20230116	4690	10.23	20230411	8640	-40.16	20220715	4405	17.37	20221024	2.92	N	337930	500	147 억		1059330	N	N	2	N	00	N
115	20230711	151013	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5210	-90	5	-1.70	1397020920	267897	17.07	5300	5340	5130	6890	3710	5300	5214.77	3.62	0	-28301	6006	5652	5456	5102	4906	5830	5280	148	1590	500	3710	10	1	29266589	1525	15.28	1.95	12	0.92	341.00	2675.00	8640	20220715	-39.70	4405	20221024	18.27	7400	-29.59	20230116	4690	11.09	20230411	8640	-39.70	20220715	4405	18.27	20221024	2.92	N	337930	500	147 억		1059330	N	N	1	N	00	N
116	20230711	141006	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5170	-130	5	-2.45	1124043700	214975	13.70	5300	5340	5170	6890	3710	5300	5228.72	3.62	0	-32761	6006	5652	5456	5102	4906	5830	5280	148	1590	500	3710	10	1	29266589	1513	15.16	1.93	12	0.73	341.00	2675.00	8640	20220715	-40.16	4405	20221024	17.37	7400	-30.14	20230116	4690	10.23	20230411	8640	-40.16	20220715	4405	17.37	20221024	2.92	N	337930	500	147 억		1059330	N	N	1	N	00	N
117	20230711	130957	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5190	-110	5	-2.08	988691890	188872	12.04	5300	5340	5180	6890	3710	5300	5234.72	3.62	0	-30361	6006	5652	5456	5102	4906	5830	5280	148	1590	500	3710	10	1	29266589	1519	15.22	1.94	12	0.65	341.00	2675.00	8640	20220715	-39.93	4405	20221024	17.82	7400	-29.86	20230116	4690	10.66	20230411	8640	-39.93	20220715	4405	17.82	20221024	2.92	N	337930	500	147 억		1059330	N	N	1	N	00	N
118	20230711	121019	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5220	-80	5	-1.51	831311750	158647	10.11	5300	5340	5190	6890	3710	5300	5240.01	3.62	0	-28732	6006	5652	5456	5102	4906	5830	5280	148	1590	500	3710	10	1	29266589	1528	15.31	1.95	12	0.54	341.00	2675.00	8640	20220715	-39.58	4405	20221024	18.50	7400	-29.46	20230116	4690	11.30	20230411	8640	-39.58	20220715	4405	18.50	20221024	2.92	N	337930	500	147 억		1059330	N	N	1	N	00	N
119	20230711	111024	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5220	-80	5	-1.51	723547160	137962	8.79	5300	5340	5190	6890	3710	5300	5244.54	3.62	0	-23708	6006	5652	5456	5102	4906	5830	5280	148	1590	500	3710	10	1	29266589	1528	15.31	1.95	12	0.47	341.00	2675.00	8640	20220715	-39.58	4405	20221024	18.50	7400	-29.46	20230116	4690	11.30	20230411	8640	-39.58	20220715	4405	18.50	20221024	2.92	N	337930	500	147 억		1059330	N	N	1	N	00	N
120	20230711	101022	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5250	-50	5	-0.94	482027660	91645	5.84	5300	5340	5220	6890	3710	5300	5259.73	3.62	0	-11749	6006	5652	5456	5102	4906	5830	5280	148	1590	500	3710	10	1	29266589	1536	15.40	1.96	12	0.31	341.00	2675.00	8640	20220715	-39.24	4405	20221024	19.18	7400	-29.05	20230116	4690	11.94	20230411	8640	-39.24	20220715	4405	19.18	20221024	2.92	N	337930	500	147 억		1059330	N	N	1	N	00	N
121	20230711	091018	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5230	-70	5	-1.32	136128100	25866	1.65	5300	5340	5220	6890	3710	5300	5262.82	3.62	0	-1715	6006	5652	5456	5102	4906	5830	5280	148	1590	500	3710	10	1	29266589	1531	15.34	1.96	12	0.09	341.00	2675.00	8640	20220715	-39.47	4405	20221024	18.73	7400	-29.32	20230116	4690	11.51	20230411	8640	-39.47	20220715	4405	18.73	20221024	2.92	N	337930	500	147 억		1059330	N	N	1	N	00	N
122	20230710	161010	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5300	10	2	0.19	8587428670	1565637	928.81	5290	5810	5260	6870	3710	5290	5485.05	3.78	0	-45599	5443	5366	5223	5146	5003	5405	5185	148	1580	500	3700	10	1	29266589	1551	15.54	1.98	12	5.35	341.00	2675.00	8640	20220715	-38.66	4405	20221024	20.32	7400	-28.38	20230116	4690	13.01	20230411	8640	-38.66	20220715	4405	20.32	20221024	2.93	N	337930	500	147 억		1106578	N	N	1	N	00	N
123	20230710	151012	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5320	30	2	0.57	8488663490	1547051	917.78	5290	5810	5260	6870	3710	5290	5487.00	3.78	0	-45168	5443	5366	5223	5146	5003	5405	5185	148	1580	500	3700	10	1	29266589	1557	15.60	1.99	12	5.29	341.00	2675.00	8640	20220715	-38.43	4405	20221024	20.77	7400	-28.11	20230116	4690	13.43	20230411	8640	-38.43	20220715	4405	20.77	20221024	2.93	N	337930	500	147 억		1106578	N	N	1	N	00	N
124	20230710	141001	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5360	70	2	1.32	8090092810	1472397	873.49	5290	5810	5260	6870	3710	5290	5494.51	3.78	0	-35184	5443	5366	5223	5146	5003	5405	5185	148	1580	500	3700	10	1	29266589	1569	15.72	2.00	12	5.03	341.00	2675.00	8640	20220715	-37.96	4405	20221024	21.68	7400	-27.57	20230116	4690	14.29	20230411	8640	-37.96	20220715	4405	21.68	20221024	2.93	N	337930	500	147 억		1106578	N	N	1	N	00	N
125	20230710	130950	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5390	100	2	1.89	7885318410	1434325	850.91	5290	5810	5260	6870	3710	5290	5497.59	3.78	0	-33160	5443	5366	5223	5146	5003	5405	5185	148	1580	500	3700	10	1	29266589	1577	15.81	2.01	12	4.90	341.00	2675.00	8640	20220715	-37.62	4405	20221024	22.36	7400	-27.16	20230116	4690	14.93	20230411	8640	-37.62	20220715	4405	22.36	20221024	2.93	N	337930	500	147 억		1106578	N	N	1	N	00	N
126	20230710	121017	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5440	150	2	2.84	7346321670	1334263	791.55	5290	5810	5260	6870	3710	5290	5505.91	3.78	0	-68119	5443	5366	5223	5146	5003	5405	5185	148	1580	500	3700	10	1	29266589	1592	15.95	2.03	12	4.56	341.00	2675.00	8640	20220715	-37.04	4405	20221024	23.50	7400	-26.49	20230116	4690	15.99	20230411	8640	-37.04	20220715	4405	23.50	20221024	2.93	N	337930	500	147 억		1106578	N	N	1	N	00	N
127	20230710	111013	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5520	230	2	4.35	6333047270	1149435	681.90	5290	5810	5260	6870	3710	5290	5509.71	3.78	0	-82719	5443	5366	5223	5146	5003	5405	5185	148	1580	500	3700	10	1	29266589	1616	16.19	2.06	12	3.93	341.00	2675.00	8640	20220715	-36.11	4405	20221024	25.31	7400	-25.41	20230116	4690	17.70	20230411	8640	-36.11	20220715	4405	25.31	20221024	2.93	N	337930	500	147 억		1106578	N	N	1	N	00	N
128	20230710	101014	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5360	70	2	1.32	1922405280	352526	209.13	5290	5600	5260	6870	3710	5290	5453.25	3.78	0	-75004	5443	5366	5223	5146	5003	5405	5185	148	1580	500	3700	10	1	29266589	1569	15.72	2.00	12	1.20	341.00	2675.00	8640	20220715	-37.96	4405	20221024	21.68	7400	-27.57	20230116	4690	14.29	20230411	8640	-37.96	20220715	4405	21.68	20221024	2.93	N	337930	500	147 억		1106578	N	N	1	N	00	N
129	20230710	091005	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5360	70	2	1.32	167791690	31528	18.70	5290	5370	5260	6870	3710	5290	5322.03	3.78	0	-8831	5443	5366	5223	5146	5003	5405	5185	148	1580	500	3700	10	1	29266589	1569	15.72	2.00	12	0.11	341.00	2675.00	8640	20220715	-37.96	4405	20221024	21.68	7400	-27.57	20230116	4690	14.29	20230411	8640	-37.96	20220715	4405	21.68	20221024	2.93	N	337930	500	147 억		1106578	N	N	1	N	00	N
130	20230707	161003	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5290	100	2	1.93	871696250	167725	71.09	5190	5300	5080	6740	3640	5190	5197.11	3.70	0	22670	5510	5350	5270	5110	5030	5310	5070	148	1550	500	3630	10	1	29266589	1548	15.51	1.98	12	0.57	341.00	2675.00	8640	20220715	-38.77	4405	20221024	20.09	7400	-28.51	20230116	4690	12.79	20230411	8640	-38.77	20220715	4405	20.09	20221024	2.96	N	337930	500	147 억		1083907	N	N	1	N	00	N
131	20230707	151003	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5270	80	2	1.54	808579880	155711	66.00	5190	5300	5080	6740	3640	5190	5192.82	3.70	0	16996	5510	5350	5270	5110	5030	5310	5070	148	1550	500	3630	10	1	29266589	1542	15.45	1.97	12	0.53	341.00	2675.00	8640	20220715	-39.00	4405	20221024	19.64	7400	-28.78	20230116	4690	12.37	20230411	8640	-39.00	20220715	4405	19.64	20221024	2.96	N	337930	500	147 억		1083907	N	N	5	N	00	N
132	20230707	141020	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5260	70	2	1.35	663594100	128115	54.30	5190	5280	5080	6740	3640	5190	5179.68	3.70	0	22052	5510	5350	5270	5110	5030	5310	5070	148	1550	500	3630	10	1	29266589	1539	15.43	1.97	12	0.44	341.00	2675.00	8640	20220715	-39.12	4405	20221024	19.41	7400	-28.92	20230116	4690	12.15	20230411	8640	-39.12	20220715	4405	19.41	20221024	2.96	N	337930	500	147 억		1083907	N	N	5	N	00	N
133	20230707	131008	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5190	0	3	0.00	494303350	95746	40.58	5190	5250	5080	6740	3640	5190	5162.65	3.70	0	12369	5510	5350	5270	5110	5030	5310	5070	148	1550	500	3630	10	1	29266589	1519	15.22	1.94	12	0.33	341.00	2675.00	8640	20220715	-39.93	4405	20221024	17.82	7400	-29.86	20230116	4690	10.66	20230411	8640	-39.93	20220715	4405	17.82	20221024	2.96	N	337930	500	147 억		1083907	N	N	5	N	00	N
134	20230707	121012	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5230	40	2	0.77	444887880	86270	36.57	5190	5250	5080	6740	3640	5190	5156.92	3.70	0	17080	5510	5350	5270	5110	5030	5310	5070	148	1550	500	3630	10	1	29266589	1531	15.34	1.96	12	0.29	341.00	2675.00	8640	20220715	-39.47	4405	20221024	18.73	7400	-29.32	20230116	4690	11.51	20230411	8640	-39.47	20220715	4405	18.73	20221024	2.96	N	337930	500	147 억		1083907	N	N	5	N	00	N
135	20230707	111019	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5200	10	2	0.19	380332030	73874	31.31	5190	5220	5080	6740	3640	5190	5148.39	3.70	0	16768	5510	5350	5270	5110	5030	5310	5070	148	1550	500	3630	10	1	29266589	1522	15.25	1.94	12	0.25	341.00	2675.00	8640	20220715	-39.81	4405	20221024	18.05	7400	-29.73	20230116	4690	10.87	20230411	8640	-39.81	20220715	4405	18.05	20221024	2.96	N	337930	500	147 억		1083907	N	N	5	N	00	N
136	20230707	101002	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5180	-10	5	-0.19	300845270	58561	24.82	5190	5220	5080	6740	3640	5190	5137.30	3.70	0	15155	5510	5350	5270	5110	5030	5310	5070	148	1550	500	3630	10	1	29266589	1516	15.19	1.94	12	0.20	341.00	2675.00	8640	20220715	-40.05	4405	20221024	17.59	7400	-30.00	20230116	4690	10.45	20230411	8640	-40.05	20220715	4405	17.59	20221024	2.96	N	337930	500	147 억		1083907	N	N	5	N	00	N
137	20230707	091004	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5170	-20	5	-0.39	44142390	8504	3.60	5190	5220	5170	6740	3640	5190	5190.78	3.70	0	-2109	5510	5350	5270	5110	5030	5310	5070	148	1550	500	3630	10	1	29266589	1513	15.16	1.93	12	0.03	341.00	2675.00	8640	20220715	-40.16	4405	20221024	17.37	7400	-30.14	20230116	4690	10.23	20230411	8640	-40.16	20220715	4405	17.37	20221024	2.96	N	337930	500	147 억		1083907	N	N	5	N	00	N
138	20230706	161004	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5190	-190	5	-3.53	1233715590	235269	141.75	5370	5430	5190	6990	3770	5380	5244.11	3.82	0	-33195	5506	5442	5386	5322	5266	5415	5295	148	1610	500	3760	10	1	29266589	1519	15.22	1.94	12	0.80	341.00	2675.00	8640	20220715	-39.93	4405	20221024	17.82	7400	-29.86	20230116	4690	10.66	20230411	8640	-39.93	20220715	4405	17.82	20221024	3.09	N	337930	500	147 억		1117153	N	N	5	N	00	N
139	20230706	151004	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5210	-170	5	-3.16	1137217930	216700	130.56	5370	5430	5190	6990	3770	5380	5247.89	3.82	0	-29116	5506	5442	5386	5322	5266	5415	5295	148	1610	500	3760	10	1	29266589	1525	15.28	1.95	12	0.74	341.00	2675.00	8640	20220715	-39.70	4405	20221024	18.27	7400	-29.59	20230116	4690	11.09	20230411	8640	-39.70	20220715	4405	18.27	20221024	3.09	N	337930	500	147 억		1117153	N	N	0	N	00	N
140	20230706	141005	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5210	-170	5	-3.16	1066524590	203122	122.38	5370	5430	5190	6990	3770	5380	5250.66	3.82	0	-28108	5506	5442	5386	5322	5266	5415	5295	148	1610	500	3760	10	1	29266589	1525	15.28	1.95	12	0.69	341.00	2675.00	8640	20220715	-39.70	4405	20221024	18.27	7400	-29.59	20230116	4690	11.09	20230411	8640	-39.70	20220715	4405	18.27	20221024	3.09	N	337930	500	147 억		1117153	N	N	0	N	00	N
141	20230706	131002	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5200	-180	5	-3.35	950713400	180877	108.98	5370	5430	5200	6990	3770	5380	5256.13	3.82	0	-25527	5506	5442	5386	5322	5266	5415	5295	148	1610	500	3760	10	1	29266589	1522	15.25	1.94	12	0.62	341.00	2675.00	8640	20220715	-39.81	4405	20221024	18.05	7400	-29.73	20230116	4690	10.87	20230411	8640	-39.81	20220715	4405	18.05	20221024	3.09	N	337930	500	147 억		1117153	N	N	0	N	00	N
142	20230706	120933	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5220	-160	5	-2.97	805821280	153107	92.24	5370	5430	5210	6990	3770	5380	5263.13	3.82	0	-11875	5506	5442	5386	5322	5266	5415	5295	148	1610	500	3760	10	1	29266589	1528	15.31	1.95	12	0.52	341.00	2675.00	8640	20220715	-39.58	4405	20221024	18.50	7400	-29.46	20230116	4690	11.30	20230411	8640	-39.58	20220715	4405	18.50	20221024	3.09	N	337930	500	147 억		1117153	N	N	0	N	00	N
143	20230706	111008	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5240	-140	5	-2.60	664082630	126005	75.92	5370	5430	5210	6990	3770	5380	5270.29	3.82	0	-7203	5506	5442	5386	5322	5266	5415	5295	148	1610	500	3760	10	1	29266589	1534	15.37	1.96	12	0.43	341.00	2675.00	8640	20220715	-39.35	4405	20221024	18.96	7400	-29.19	20230116	4690	11.73	20230411	8640	-39.35	20220715	4405	18.96	20221024	3.09	N	337930	500	147 억		1117153	N	N	0	N	00	N
144	20230706	101004	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5240	-140	5	-2.60	452350140	85804	51.70	5370	5430	5210	6990	3770	5380	5271.90	3.82	0	-11650	5506	5442	5386	5322	5266	5415	5295	148	1610	500	3760	10	1	29266589	1534	15.37	1.96	12	0.29	341.00	2675.00	8640	20220715	-39.35	4405	20221024	18.96	7400	-29.19	20230116	4690	11.73	20230411	8640	-39.35	20220715	4405	18.96	20221024	3.09	N	337930	500	147 억		1117153	N	N	0	N	00	N
145	20230706	091003	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5280	-100	5	-1.86	112884770	21237	12.79	5370	5430	5280	6990	3770	5380	5315.48	3.82	0	-8664	5506	5442	5386	5322	5266	5415	5295	148	1610	500	3760	10	1	29266589	1545	15.48	1.97	12	0.07	341.00	2675.00	8640	20220715	-38.89	4405	20221024	19.86	7400	-28.65	20230116	4690	12.58	20230411	8640	-38.89	20220715	4405	19.86	20221024	3.09	N	337930	500	147 억		1117153	N	N	0	N	00	N
146	20230705	160958	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5380	-10	5	-0.19	886731960	164894	67.22	5390	5450	5330	7000	3780	5390	5377.58	3.93	0	-31861	5543	5466	5353	5276	5163	5505	5315	148	1610	500	3770	10	1	29266589	1575	15.78	2.01	12	0.56	341.00	2675.00	8640	20220715	-37.73	4405	20221024	22.13	7400	-27.30	20230116	4690	14.71	20230411	8640	-37.73	20220715	4405	22.13	20221024	3.10	N	337930	500	147 억		1149014	N	N	2	N	00	N
147	20230705	150954	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5390	0	3	0.00	847191690	157552	64.22	5390	5450	5330	7000	3780	5390	5377.22	3.93	0	-28796	5543	5466	5353	5276	5163	5505	5315	148	1610	500	3770	10	1	29266589	1577	15.81	2.01	12	0.54	341.00	2675.00	8640	20220715	-37.62	4405	20221024	22.36	7400	-27.16	20230116	4690	14.93	20230411	8640	-37.62	20220715	4405	22.36	20221024	3.10	N	337930	500	147 억		1149014	N	N	2	N	00	N
148	20230705	140944	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5370	-20	5	-0.37	754610830	140299	57.19	5390	5450	5330	7000	3780	5390	5378.59	3.93	0	-21822	5543	5466	5353	5276	5163	5505	5315	148	1610	500	3770	10	1	29266589	1572	15.75	2.01	12	0.48	341.00	2675.00	8640	20220715	-37.85	4405	20221024	21.91	7400	-27.43	20230116	4690	14.50	20230411	8640	-37.85	20220715	4405	21.91	20221024	3.10	N	337930	500	147 억		1149014	N	N	2	N	00	N
149	20230705	130947	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5380	-10	5	-0.19	656014550	121962	49.72	5390	5450	5330	7000	3780	5390	5378.84	3.93	0	-13582	5543	5466	5353	5276	5163	5505	5315	148	1610	500	3770	10	1	29266589	1575	15.78	2.01	12	0.42	341.00	2675.00	8640	20220715	-37.73	4405	20221024	22.13	7400	-27.30	20230116	4690	14.71	20230411	8640	-37.73	20220715	4405	22.13	20221024	3.10	N	337930	500	147 억		1149014	N	N	2	N	00	N
150	20230705	120944	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5410	20	2	0.37	562506890	104657	42.66	5390	5450	5330	7000	3780	5390	5374.77	3.93	0	-12624	5543	5466	5353	5276	5163	5505	5315	148	1610	500	3770	10	1	29266589	1583	15.87	2.02	12	0.36	341.00	2675.00	8640	20220715	-37.38	4405	20221024	22.81	7400	-26.89	20230116	4690	15.35	20230411	8640	-37.38	20220715	4405	22.81	20221024	3.10	N	337930	500	147 억		1149014	N	N	2	N	00	N
151	20230705	110956	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5370	-20	5	-0.37	370791990	69239	28.22	5390	5410	5330	7000	3780	5390	5355.25	3.93	0	-14507	5543	5466	5353	5276	5163	5505	5315	148	1610	500	3770	10	1	29266589	1572	15.75	2.01	12	0.24	341.00	2675.00	8640	20220715	-37.85	4405	20221024	21.91	7400	-27.43	20230116	4690	14.50	20230411	8640	-37.85	20220715	4405	21.91	20221024	3.10	N	337930	500	147 억		1149014	N	N	2	N	00	N
152	20230705	100947	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5340	-50	5	-0.93	272692600	50920	20.76	5390	5410	5330	7000	3780	5390	5355.31	3.93	0	-13708	5543	5466	5353	5276	5163	5505	5315	148	1610	500	3770	10	1	29266589	1563	15.66	2.00	12	0.17	341.00	2675.00	8640	20220715	-38.19	4405	20221024	21.23	7400	-27.84	20230116	4690	13.86	20230411	8640	-38.19	20220715	4405	21.23	20221024	3.10	N	337930	500	147 억		1149014	N	N	2	N	00	N
153	20230705	090946	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5360	-30	5	-0.56	39155940	7303	2.98	5390	5400	5340	7000	3780	5390	5361.62	3.93	0	-5193	5543	5466	5353	5276	5163	5505	5315	148	1610	500	3770	10	1	29266589	1569	15.72	2.00	12	0.02	341.00	2675.00	8640	20220715	-37.96	4405	20221024	21.68	7400	-27.57	20230116	4690	14.29	20230411	8640	-37.96	20220715	4405	21.68	20221024	3.10	N	337930	500	147 억		1149014	N	N	2	N	00	N
154	20230704	160942	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5390	70	2	1.32	1304771300	244243	56.18	5350	5430	5240	6910	3730	5320	5342.00	3.87	0	17157	5713	5516	5373	5176	5033	5445	5105	148	1590	500	3720	10	1	29266589	1577	15.81	2.01	12	0.83	341.00	2675.00	8640	20220715	-37.62	4405	20221024	22.36	7400	-27.16	20230116	4690	14.93	20230411	8640	-37.62	20220715	4405	22.36	20221024	3.15	N	337930	500	147 억		1131855	N	N	2	N	00	N
155	20230704	150931	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5370	50	2	0.94	1247568340	233613	53.73	5350	5430	5240	6910	3730	5320	5340.32	3.87	0	22442	5713	5516	5373	5176	5033	5445	5105	148	1590	500	3720	10	1	29266589	1572	15.75	2.01	12	0.80	341.00	2675.00	8640	20220715	-37.85	4405	20221024	21.91	7400	-27.43	20230116	4690	14.50	20230411	8640	-37.85	20220715	4405	21.91	20221024	3.15	N	337930	500	147 억		1131855	N	N	13	N	00	N
156	20230704	140936	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5370	50	2	0.94	1160241980	217316	49.98	5350	5430	5240	6910	3730	5320	5338.96	3.87	0	26876	5713	5516	5373	5176	5033	5445	5105	148	1590	500	3720	10	1	29266589	1572	15.75	2.01	12	0.74	341.00	2675.00	8640	20220715	-37.85	4405	20221024	21.91	7400	-27.43	20230116	4690	14.50	20230411	8640	-37.85	20220715	4405	21.91	20221024	3.15	N	337930	500	147 억		1131855	N	N	13	N	00	N
157	20230704	130924	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5400	80	2	1.50	847357550	158786	36.52	5350	5430	5240	6910	3730	5320	5336.48	3.87	0	16155	5713	5516	5373	5176	5033	5445	5105	148	1590	500	3720	10	1	29266589	1580	15.84	2.02	12	0.54	341.00	2675.00	8640	20220715	-37.50	4405	20221024	22.59	7400	-27.03	20230116	4690	15.14	20230411	8640	-37.50	20220715	4405	22.59	20221024	3.15	N	337930	500	147 억		1131855	N	N	13	N	00	N
158	20230704	120935	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5410	90	2	1.69	781635420	146632	33.73	5350	5420	5240	6910	3730	5320	5330.59	3.87	0	18623	5713	5516	5373	5176	5033	5445	5105	148	1590	500	3720	10	1	29266589	1583	15.87	2.02	12	0.50	341.00	2675.00	8640	20220715	-37.38	4405	20221024	22.81	7400	-26.89	20230116	4690	15.35	20230411	8640	-37.38	20220715	4405	22.81	20221024	3.15	N	337930	500	147 억		1131855	N	N	13	N	00	N
159	20230704	110929	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5370	50	2	0.94	601287380	113185	26.03	5350	5420	5240	6910	3730	5320	5312.43	3.87	0	14647	5713	5516	5373	5176	5033	5445	5105	148	1590	500	3720	10	1	29266589	1572	15.75	2.01	12	0.39	341.00	2675.00	8640	20220715	-37.85	4405	20221024	21.91	7400	-27.43	20230116	4690	14.50	20230411	8640	-37.85	20220715	4405	21.91	20221024	3.15	N	337930	500	147 억		1131855	N	N	13	N	00	N
160	20230704	100923	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5330	10	2	0.19	409683550	77420	17.81	5350	5370	5240	6910	3730	5320	5291.70	3.87	0	9429	5713	5516	5373	5176	5033	5445	5105	148	1590	500	3720	10	1	29266589	1560	15.63	1.99	12	0.26	341.00	2675.00	8640	20220715	-38.31	4405	20221024	21.00	7400	-27.97	20230116	4690	13.65	20230411	8640	-38.31	20220715	4405	21.00	20221024	3.15	N	337930	500	147 억		1131855	N	N	13	N	00	N
161	20230704	090923	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5320	0	3	0.00	42935030	8078	1.86	5350	5350	5250	6910	3730	5320	5315.06	3.87	0	-4772	5713	5516	5373	5176	5033	5445	5105	148	1590	500	3720	10	1	29266589	1557	15.60	1.99	12	0.03	341.00	2675.00	8640	20220715	-38.43	4405	20221024	20.77	7400	-28.11	20230116	4690	13.43	20230411	8640	-38.43	20220715	4405	20.77	20221024	3.15	N	337930	500	147 억		1131855	N	N	13	N	00	N
162	20230703	160914	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5320	-60	5	-1.12	2309669890	434408	129.86	5440	5570	5230	6990	3770	5380	5316.82	3.72	0	43474	5566	5472	5356	5262	5146	5520	5310	148	1610	500	3760	10	1	29266589	1557	15.60	1.99	12	1.48	341.00	2675.00	8640	20220715	-38.43	4405	20221024	20.77	7400	-28.11	20230116	4690	13.43	20230411	8640	-38.43	20220715	4405	20.77	20221024	3.28	N	337930	500	147 억		1088186	N	N	13	N	00	N
163	20230703	150924	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5330	-50	5	-0.93	2224138280	418325	125.05	5440	5570	5230	6990	3770	5380	5316.77	3.72	0	41363	5566	5472	5356	5262	5146	5520	5310	148	1610	500	3760	10	1	29266589	1560	15.63	1.99	12	1.43	341.00	2675.00	8640	20220715	-38.31	4405	20221024	21.00	7400	-27.97	20230116	4690	13.65	20230411	8640	-38.31	20220715	4405	21.00	20221024	3.28	N	337930	500	147 억		1088186	N	N	2	N	00	N
164	20230703	140922	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5280	-100	5	-1.86	1980929450	372346	111.31	5440	5570	5230	6990	3770	5380	5320.13	3.72	0	30051	5566	5472	5356	5262	5146	5520	5310	148	1610	500	3760	10	1	29266589	1545	15.48	1.97	12	1.27	341.00	2675.00	8640	20220715	-38.89	4405	20221024	19.86	7400	-28.65	20230116	4690	12.58	20230411	8640	-38.89	20220715	4405	19.86	20221024	3.28	N	337930	500	147 억		1088186	N	N	2	N	00	N
165	20230703	130917	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5300	-80	5	-1.49	1733959870	325615	97.34	5440	5570	5230	6990	3770	5380	5325.18	3.72	0	20917	5566	5472	5356	5262	5146	5520	5310	148	1610	500	3760	10	1	29266589	1551	15.54	1.98	12	1.11	341.00	2675.00	8640	20220715	-38.66	4405	20221024	20.32	7400	-28.38	20230116	4690	13.01	20230411	8640	-38.66	20220715	4405	20.32	20221024	3.28	N	337930	500	147 억		1088186	N	N	2	N	00	N
166	20230703	120923	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5280	-100	5	-1.86	1493932350	280025	83.71	5440	5570	5230	6990	3770	5380	5335.00	3.72	0	10748	5566	5472	5356	5262	5146	5520	5310	148	1610	500	3760	10	1	29266589	1545	15.48	1.97	12	0.96	341.00	2675.00	8640	20220715	-38.89	4405	20221024	19.86	7400	-28.65	20230116	4690	12.58	20230411	8640	-38.89	20220715	4405	19.86	20221024	3.28	N	337930	500	147 억		1088186	N	N	2	N	00	N
167	20230703	110917	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5240	-140	5	-2.60	1232056640	230304	68.85	5440	5570	5230	6990	3770	5380	5349.70	3.72	0	-3679	5566	5472	5356	5262	5146	5520	5310	148	1610	500	3760	10	1	29266589	1534	15.37	1.96	12	0.79	341.00	2675.00	8640	20220715	-39.35	4405	20221024	18.96	7400	-29.19	20230116	4690	11.73	20230411	8640	-39.35	20220715	4405	18.96	20221024	3.28	N	337930	500	147 억		1088186	N	N	2	N	00	N
168	20230703	100905	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5290	-90	5	-1.67	741020590	137083	40.98	5440	5570	5280	6990	3770	5380	5405.63	3.72	0	-7879	5566	5472	5356	5262	5146	5520	5310	148	1610	500	3760	10	1	29266589	1548	15.51	1.98	12	0.47	341.00	2675.00	8640	20220715	-38.77	4405	20221024	20.09	7400	-28.51	20230116	4690	12.79	20230411	8640	-38.77	20220715	4405	20.09	20221024	3.28	N	337930	500	147 억		1088186	N	N	2	N	00	N
169	20230703	090914	55	50.00	KOSDAQ		인터넷	N	N	N	Y	50	N	5550	170	2	3.16	188655360	34280	10.25	5440	5570	5410	6990	3770	5380	5503.37	3.72	0	2341	5566	5472	5356	5262	5146	5520	5310	148	1610	500	3760	10	1	29266589	1624	16.28	2.07	12	0.12	341.00	2675.00	8640	20220715	-35.76	4405	20221024	25.99	7400	-25.00	20230116	4690	18.34	20230411	8640	-35.76	20220715	4405	25.99	20221024	3.28	N	337930	500	147 억		1088186	N	N	2	N	00	N